| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 708 | 717 | 707 | 707 | 11,500 | 4 | 101% | 100% | 125% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250311 | 705 | 707 | 704 | 704 | 6,200 | -3 | 100% | 100% | 54% | ▼ | 100% | 101% | 101% | 100% | 103% |
| 20250312 | 704 | 705 | 704 | 704 | 7,000 | 0 | 100% | 100% | 113% | -- | 100% | 102% | 98% | 100% | 103% |
| 20250313 | 704 | 705 | 700 | 701 | 13,400 | -3 | 100% | 100% | 191% | ▼ | 101% | 102% | 97% | 99% | 103% |
| 20250314 | 702 | 708 | 701 | 707 | 6,100 | 6 | 101% | 101% | 46% | ▲ | 100% | 101% | 96% | 100% | 103% |
| 20250317 | 710 | 710 | 705 | 707 | 12,000 | 0 | 100% | 100% | 197% | -- | 101% | 101% | 95% | 100% | 103% |
| 20250318 | 708 | 712 | 707 | 712 | 3,600 | 5 | 101% | 101% | 30% | ▲ | 100% | 101% | 93% | 100% | 103% |
| 20250319 | 712 | 716 | 712 | 715 | 8,000 | 3 | 100% | 100% | 222% | ▲▲ | 99% | 100% | 93% | 100% | 104% |
| 20250321 | 712 | 715 | 707 | 707 | 8,200 | -8 | 99% | 99% | 103% | ▼ | 101% | 100% | 94% | 99% | 103% |
| 20250324 | 710 | 717 | 710 | 717 | 7,000 | 10 | 101% | 101% | 85% | ▲ | 100% | 95% | 92% | 100% | 104% |
| 20250325 | 721 | 721 | 713 | 718 | 13,700 | 1 | 100% | 100% | 196% | ▲▲ | 99% | 95% | 93% | 100% | 104% |
| 20250326 | 718 | 718 | 706 | 714 | 22,600 | -4 | 99% | 99% | 165% | ▼ | 100% | 96% | 94% | 99% | 104% |
| 20250327 | 711 | 714 | 709 | 711 | 13,300 | -3 | 100% | 100% | 59% | ▼▼ | 101% | 99% | 98% | 99% | 103% |
| 20250328 | 681 | 700 | 676 | 687 | 26,500 | -24 | 97% | 101% | 199% | ▼▼▼ | 100% | 96% | 97% | 96% | 100% |
| 20250331 | 684 | 696 | 676 | 684 | 15,400 | -3 | 100% | 100% | 58% | ▼▼▼▼ | 99% | 96% | 97% | 95% | 100% |
| 20250401 | 685 | 686 | 679 | 681 | 4,700 | -3 | 100% | 99% | 31% | ▼▼▼▼▼ | 100% | 97% | 98% | 95% | 100% |
| 20250402 | 679 | 679 | 676 | 676 | 3,400 | -5 | 99% | 100% | 72% | ▼▼▼▼▼▼ | 98% | 97% | 100% | 94% | 100% |
| 20250403 | 670 | 677 | 659 | 659 | 20,600 | -17 | 97% | 98% | 606% | ▼▼▼▼▼▼▼ | 101% | 100% | 103% | 92% | 100% |
| 20250404 | 651 | 662 | 645 | 658 | 17,300 | -1 | 100% | 101% | 84% | ▼▼▼▼▼▼▼▼ | 102% | 102% | 104% | 92% | 100% |
| 20250408 | 643 | 674 | 643 | 657 | 8,400 | -1 | 100% | 102% | 49% | ▼▼▼▼▼▼▼▼▼ | 98% | 100% | 107% | 92% | 100% |
| 20250409 | 651 | 651 | 641 | 641 | 7,300 | -16 | 98% | 98% | 87% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 98% | 105% | 89% | 100% |
| 20250410 | 662 | 663 | 644 | 650 | 14,500 | 9 | 101% | 98% | 199% | ▲ | 100% | 101% | 108% | 91% | 101% |
| 20250411 | 644 | 650 | 644 | 647 | 3,300 | -3 | 100% | 100% | 23% | ▼ | 100% | 102% | 107% | 90% | 101% |
| 20250414 | 651 | 654 | 651 | 654 | 2,000 | 7 | 101% | 100% | 61% | ▲ | 99% | 101% | 105% | 91% | 102% |
| 20250415 | 660 | 660 | 640 | 651 | 19,200 | -3 | 100% | 99% | 960% | ▼ | 101% | 102% | 108% | 91% | 102% |
| 20250416 | 646 | 651 | 646 | 651 | 2,600 | 0 | 100% | 101% | 14% | -- | 100% | 102% | 107% | 91% | 102% |
| 20250417 | 651 | 656 | 650 | 651 | 2,800 | 0 | 100% | 100% | 108% | -- | 102% | 101% | 106% | 91% | 102% |
| 20250418 | 654 | 665 | 650 | 665 | 5,200 | 14 | 102% | 102% | 186% | ▲ | 99% | 101% | 106% | 93% | 104% |
| 20250421 | 657 | 662 | 653 | 653 | 3,200 | -12 | 98% | 99% | 62% | ▼ | 101% | 102% | 107% | 91% | 102% |
| 20250422 | 651 | 660 | 651 | 660 | 3,700 | 7 | 101% | 101% | 116% | ▲ | 100% | 101% | 104% | 92% | 103% |
| 20250423 | 660 | 663 | 658 | 662 | 2,400 | 2 | 100% | 100% | 65% | ▲▲ | 99% | 100% | 103% | 93% | 103% |
| 20250424 | 665 | 667 | 660 | 660 | 3,600 | -2 | 100% | 99% | 150% | ▼ | 100% | 101% | 103% | 93% | 103% |
| 20250425 | 662 | 673 | 660 | 661 | 4,000 | 1 | 100% | 100% | 111% | ▲ | 100% | 101% | 103% | 96% | 103% |
| 20250428 | 664 | 671 | 662 | 663 | 3,100 | 2 | 100% | 100% | 78% | ▲▲ | 100% | 101% | 103% | 97% | 103% |
| 20250430 | 664 | 666 | 662 | 665 | 3,000 | 2 | 100% | 100% | 97% | ▲▲▲ | 100% | 105% | 103% | 98% | 104% |
| 20250501 | 665 | 671 | 661 | 662 | 5,500 | -3 | 100% | 100% | 183% | ▼ | 101% | 105% | 103% | 98% | 103% |
| 20250502 | 664 | 670 | 661 | 668 | 5,200 | 6 | 101% | 101% | 95% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20250507 | 668 | 670 | 665 | 670 | 3,200 | 2 | 100% | 100% | 62% | ▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250508 | 670 | 679 | 667 | 670 | 8,200 | 0 | 100% | 100% | 256% | -- | 103% | 102% | 102% | 100% | 105% |
| 20250509 | 672 | 695 | 665 | 695 | 29,100 | 25 | 104% | 103% | 355% | ▲ | 100% | 99% | 100% | 100% | 108% |
| 20250512 | 685 | 688 | 682 | 684 | 14,100 | -11 | 98% | 100% | 48% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20250513 | 684 | 689 | 680 | 684 | 9,400 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 100% | 98% | 106% |
| 20250514 | 684 | 687 | 680 | 683 | 3,000 | -1 | 100% | 100% | 32% | ▼ | 99% | 99% | 101% | 98% | 105% |
| 20250515 | 680 | 687 | 657 | 672 | 36,500 | -11 | 98% | 99% | 1217% | ▼▼ | 101% | 100% | 102% | 97% | 103% |
| 20250516 | 672 | 681 | 669 | 681 | 7,800 | 9 | 101% | 101% | 21% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20250519 | 676 | 681 | 673 | 673 | 12,400 | -8 | 99% | 100% | 159% | ▼ | 99% | 100% | 101% | 97% | 103% |
| 20250520 | 675 | 675 | 670 | 671 | 2,600 | -2 | 100% | 99% | 21% | ▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20250521 | 667 | 671 | 667 | 670 | 2,500 | -1 | 100% | 100% | 96% | ▼▼▼ | 100% | 101% | 101% | 96% | 103% |
| 20250522 | 670 | 682 | 666 | 670 | 5,300 | 0 | 100% | 100% | 212% | -- | 100% | 102% | 101% | 96% | 102% |
| 20250523 | 671 | 673 | 668 | 673 | 4,300 | 3 | 100% | 100% | 81% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20250526 | 673 | 674 | 654 | 672 | 18,800 | -1 | 100% | 100% | 437% | ▼ | 101% | 102% | 0% | 97% | 102% |
| 20250527 | 672 | 681 | 669 | 677 | 4,700 | 5 | 101% | 101% | 25% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20250528 | 683 | 697 | 676 | 679 | 13,300 | 2 | 100% | 99% | 283% | ▲▲ | 100% | 99% | 0% | 98% | 103% |
| 20250529 | 686 | 686 | 677 | 683 | 6,100 | 4 | 101% | 100% | 46% | ▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20250530 | 681 | 683 | 679 | 682 | 4,900 | -1 | 100% | 100% | 80% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20250602 | 682 | 684 | 680 | 684 | 7,400 | 2 | 100% | 100% | 151% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20250603 | 685 | 685 | 679 | 679 | 5,000 | -5 | 99% | 99% | 68% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 683 | 683 | 678 | 680 | 2,600 | 1 | 100% | 100% | 52% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 681 | 681 | 675 | 680 | 4,100 | 0 | 100% | 100% | 158% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 679 | 685 | 679 | 679 | 8,100 | -1 | 100% | 100% | 198% | ▼ | % | % | % | 99% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 18,600 | 0 | 11,500 | 0 | 7,100 |
| 2025-05-23 | 0 | 19,300 | 0 | 12,900 | 0 | 6,400 |
| 2025-05-16 | 0 | 19,300 | 0 | 12,700 | 0 | 6,600 |
| 2025-05-09 | 100 | 20,900 | 0 | 11,800 | 100 | 9,100 |
| 2025-05-02 | 0 | 16,800 | 0 | 9,100 | 0 | 7,700 |
| 2025-04-25 | 300 | 16,900 | 0 | 9,400 | 300 | 7,500 |
| 2025-04-18 | 400 | 18,500 | 0 | 10,200 | 400 | 8,300 |
| 2025-04-11 | 400 | 19,300 | 0 | 10,200 | 400 | 9,100 |
| 2025-04-04 | 1,200 | 22,900 | 0 | 12,800 | 1,200 | 10,100 |
| 2025-03-28 | 2,300 | 23,900 | 0 | 13,400 | 2,300 | 10,500 |
| 2025-03-21 | 1,400 | 23,700 | 0 | 13,700 | 1,400 | 10,000 |
| 2025-03-14 | 2,400 | 27,300 | 0 | 16,200 | 2,400 | 11,100 |
| 2025-03-07 | 500 | 25,100 | 0 | 14,100 | 500 | 11,000 |
| 2025-02-28 | 100 | 27,100 | 0 | 14,600 | 100 | 12,500 |
| 2025-02-21 | 300 | 28,000 | 0 | 14,900 | 300 | 13,100 |
| 2025-02-14 | 300 | 28,500 | 0 | 15,600 | 300 | 12,900 |
| 2025-02-07 | 3,100 | 28,000 | 0 | 14,300 | 3,100 | 13,700 |
| 2025-01-31 | 2,800 | 32,700 | 0 | 17,400 | 2,800 | 15,300 |
| 2025-01-24 | 2,300 | 29,300 | 0 | 15,000 | 2,300 | 14,300 |
| 2025-01-17 | 2,200 | 32,000 | 0 | 15,500 | 2,200 | 16,500 |
| 2025-01-10 | 2,100 | 36,400 | 0 | 18,200 | 2,100 | 18,200 |
| 2024-12-27 | 3,400 | 44,800 | 0 | 22,800 | 3,400 | 22,000 |
| 2024-12-20 | 1,200 | 41,300 | 0 | 17,400 | 1,200 | 23,900 |
| 2024-12-13 | 2,100 | 41,700 | 0 | 19,400 | 2,100 | 22,300 |
| 2024-12-06 | 1,800 | 44,500 | 0 | 20,800 | 1,800 | 23,700 |
| 2024-11-29 | 2,000 | 43,300 | 0 | 18,500 | 2,000 | 24,800 |
| 2024-11-22 | 1,900 | 38,800 | 0 | 15,100 | 1,900 | 23,700 |
| 2024-11-15 | 2,600 | 35,000 | 0 | 10,900 | 2,600 | 24,100 |
| 2024-11-08 | 4,600 | 34,000 | 0 | 10,800 | 4,600 | 23,200 |
| 2024-11-01 | 200 | 26,400 | 0 | 13,100 | 200 | 13,300 |
| 2024-10-25 | 500 | 19,900 | 0 | 9,100 | 500 | 10,800 |
| 2024-10-18 | 300 | 20,300 | 0 | 12,000 | 300 | 8,300 |
| 2024-10-11 | 200 | 18,000 | 0 | 10,700 | 200 | 7,300 |
| 2024-10-04 | 200 | 17,600 | 0 | 10,900 | 200 | 6,700 |
| 2024-09-27 | 100 | 18,500 | 0 | 11,000 | 100 | 7,500 |
| 2024-09-20 | 100 | 22,000 | 0 | 15,300 | 100 | 6,700 |
| 2024-09-13 | 100 | 22,100 | 0 | 14,900 | 100 | 7,200 |
| 2024-09-06 | 400 | 17,300 | 0 | 10,200 | 400 | 7,100 |
| 2024-08-30 | 100 | 19,300 | 0 | 9,400 | 100 | 9,900 |
| 2024-08-23 | 0 | 21,900 | 0 | 9,300 | 0 | 12,600 |
| 2024-08-16 | 0 | 23,900 | 0 | 10,300 | 0 | 13,600 |
| 2024-08-09 | 0 | 24,700 | 0 | 10,000 | 0 | 14,700 |
| 2024-08-02 | 200 | 30,000 | 0 | 14,700 | 200 | 15,300 |
| 2024-07-26 | 600 | 40,600 | 0 | 25,100 | 600 | 15,500 |
| 2024-07-19 | 600 | 47,000 | 0 | 26,200 | 600 | 20,800 |
| 2024-07-12 | 1,000 | 50,200 | 0 | 26,000 | 1,000 | 24,200 |
| 2024-07-05 | 6,500 | 52,000 | 0 | 27,000 | 6,500 | 25,000 |
| 2024-06-28 | 1,000 | 33,800 | 0 | 23,300 | 1,000 | 10,500 |
| 2024-06-21 | 1,000 | 34,800 | 0 | 21,300 | 1,000 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 17:00 | ソトー | 特別利益（補助金収入）の計上に関するお知らせ |
| 20250526 | 17:00 | ソトー | 会計監査人の異動に関するお知らせ |
| 20250526 | 17:00 | ソトー | 剰余金の配当に関するお知らせ |
| 20250523 | 15:00 | ソトー | (訂正・数値データ訂正)「2025 年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250509 | 14:40 | ソトー | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250509 | 14:40 | ソトー | 2025年3月期業績予想と実績値との差異に関するお知らせ |
| 20250212 | 14:50 | ソトー | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 14:50 | ソトー | 業績予想の修正に関するお知らせ |
| 20250115 | 15:00 | ソトー | 株式の取得（子会社化）に関するお知らせ |
| 20241108 | 14:40 | ソトー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:40 | ソトー | 配当方針の変更及び配当予想の修正に関するお知らせ |
| 20240807 | 14:40 | ソトー | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240611 | 17:00 | ソトー | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240603 | 17:00 | ソトー | 自己株式の取得状況に関するお知らせ |
| 20240529 | 17:00 | ソトー | 「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240524 | 14:40 | ソトー | 剰余金の配当に関するお知らせ |
| 20240509 | 14:40 | ソトー | 特別損失（固定資産処分損）及び法人税等調整額の計上に関するお知らせ |
| 20240509 | 14:40 | ソトー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240509 | 14:40 | ソトー | 配当予想の修正に関するお知らせ |
| 20240509 | 14:40 | ソトー | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240403 | 16:00 | ソトー | 特別利益（補助金収入）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3571 | 1 | 株式会社ソトー｜感性・技術で未来を拓く｜尾州 染色加工 一宮市 | 2025-06-06 14:22:49 |
| 3571 | 2 | 第154回定時株主総会招集ご通知を掲載しました (PDF：1388KB) | 2025-06-04 18:32:21 |
| 3571 | 2 | IRカレンダー｜株式会社ソトー｜感性・技術で未来を拓く｜尾州 染色加工 一宮市 | 2024-06-26 16:48:32 |
| 3571 | 2 | 投資家向け情報｜株式会社ソトー｜感性・技術で未来を拓く｜尾州 染色加工 一宮市 | 2024-06-26 16:48:31 |
| 3571 | 2 | 第151回定時株主総会招集ご通知を掲載しました (PDF：578KB) | 2024-06-26 16:16:11 |
| 3571 | 2 | 第151回定時株主総会招集ご通知記載事項の一部修正についてを掲載しました (PDF：79KB) | 2024-06-26 16:16:09 |
| 3571 | 2 | 主要株主の異動に関するお知らせを掲載しました (PDF：366KB) | 2024-06-26 16:16:05 |
| 3571 | 2 | 主要株主である筆頭株主の異動に関するお知らせを掲載しました (PDF：144KB) | 2024-06-26 16:16:00 |
| 3571 | 2 | 第152回定時株主総会招集ご通知を掲載しました (PDF：1404KB) | 2024-06-26 16:15:50 |
| 3571 | 2 | 第153回定時株主総会招集ご通知を掲載しました (PDF：1388KB) | 2024-06-26 16:15:37 |